Catena AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 557.50 | 563.00 | 550.00 | 557.00 | 535.88 | 75 |
| 2024-08-19 | 547.00 | 559.00 | 547.00 | 558.00 | 536.84 | 399 |
| 2024-08-16 | 546.00 | 550.00 | 543.00 | 547.00 | 526.26 | 41,293 |
| 2024-08-15 | 541.00 | 550.00 | 541.00 | 541.00 | 520.49 | 40,109 |
| 2024-08-14 | 546.00 | 546.00 | 543.00 | 546.00 | 525.30 | 171 |
| 2024-08-13 | 542.00 | 546.00 | 540.00 | 542.00 | 521.45 | 440 |
| 2024-08-12 | 545.00 | 546.00 | 539.00 | 539.00 | 518.56 | 31 |
| 2024-08-09 | 544.00 | 552.00 | 544.00 | 544.00 | 523.38 | 222 |
| 2024-08-08 | 538.50 | 540.00 | 535.00 | 538.00 | 517.60 | 377 |
| 2024-08-07 | 533.00 | 539.00 | 533.00 | 536.00 | 515.68 | 940 |
| 2024-08-06 | 532.00 | 532.00 | 519.00 | 523.00 | 503.17 | 17,658 |
| 2024-08-05 | 532.50 | 535.00 | 521.00 | 526.00 | 506.06 | 674 |
| 2024-08-02 | 545.00 | 549.00 | 544.00 | 545.00 | 524.34 | 329 |
| 2024-08-01 | 545.00 | 557.00 | 543.00 | 548.00 | 527.22 | 335 |
| 2024-07-31 | 560.00 | 563.00 | 547.00 | 547.00 | 526.26 | 274 |
| 2024-07-30 | 555.50 | 557.00 | 552.00 | 557.00 | 535.88 | 4,125 |
| 2024-07-29 | 553.00 | 556.00 | 553.00 | 556.00 | 534.92 | 783 |
| 2024-07-26 | 549.00 | 553.00 | 549.00 | 552.00 | 531.07 | 171 |
| 2024-07-25 | 548.00 | 548.00 | 541.00 | 543.97 | 523.35 | 3,644 |
| 2024-07-24 | 553.00 | 562.00 | 553.00 | 562.00 | 540.69 | 50,023 |
| 2024-07-23 | 560.00 | 563.00 | 560.00 | 560.00 | 538.77 | 353 |
| 2024-07-22 | 560.00 | 565.00 | 560.00 | 565.00 | 543.58 | 3,888 |
| 2024-07-19 | 565.00 | 566.00 | 557.00 | 561.00 | 539.73 | 1,100 |
| 2024-07-18 | 569.00 | 569.00 | 562.00 | 565.00 | 543.58 | 19,078 |
| 2024-07-17 | 570.00 | 570.00 | 563.00 | 565.00 | 543.58 | 1,384 |
| 2024-07-16 | 570.50 | 573.00 | 569.00 | 571.00 | 549.35 | 715 |
| 2024-07-15 | 575.50 | 576.00 | 568.00 | 575.00 | 553.20 | 78,573 |
| 2024-07-12 | 560.00 | 576.00 | 560.00 | 576.00 | 554.16 | 361 |
| 2024-07-11 | 555.50 | 560.00 | 550.00 | 560.00 | 538.77 | 1,428 |
| 2024-07-10 | 557.00 | 563.00 | 557.00 | 558.00 | 536.84 | 10,788 |
| 2024-07-09 | 557.50 | 561.00 | 554.00 | 555.00 | 533.96 | 419 |
| 2024-07-08 | 551.50 | 562.00 | 548.00 | 557.00 | 535.88 | 9,348 |
| 2024-07-05 | 542.00 | 566.00 | 540.00 | 552.00 | 531.07 | 2,976 |
| 2024-07-04 | 546.00 | 548.00 | 543.00 | 543.00 | 522.41 | 128 |
| 2024-07-03 | 534.00 | 545.00 | 534.00 | 545.00 | 524.34 | 468 |
| 2024-07-02 | 530.50 | 532.00 | 526.00 | 531.00 | 510.87 | 2,381 |
| 2024-07-01 | 534.50 | 536.00 | 529.00 | 529.00 | 508.94 | 82 |
| 2024-06-28 | 518.00 | 528.00 | 518.00 | 528.00 | 507.98 | 556 |
| 2024-06-27 | 511.50 | 515.00 | 508.00 | 515.00 | 495.47 | 323 |
| 2024-06-26 | 511.75 | 515.00 | 509.00 | 512.00 | 492.59 | 1,511 |
| 2024-06-25 | 518.00 | 518.00 | 510.00 | 511.00 | 491.63 | 792 |
| 2024-06-24 | 517.00 | 526.00 | 517.00 | 523.00 | 503.17 | 4,127 |
| 2024-06-20 | 516.00 | 525.00 | 516.00 | 517.00 | 497.40 | 74,604 |
| 2024-06-19 | 518.25 | 519.00 | 509.00 | 509.00 | 489.70 | 1,713 |
| 2024-06-18 | 516.50 | 520.00 | 507.00 | 514.00 | 494.51 | 1,160 |
| 2024-06-17 | 513.75 | 518.00 | 511.00 | 512.00 | 492.59 | 4,884 |
| 2024-06-14 | 518.00 | 518.00 | 510.00 | 514.00 | 494.51 | 754 |
| 2024-06-13 | 530.50 | 540.00 | 525.00 | 525.00 | 505.10 | 2,543 |
| 2024-06-12 | 519.25 | 537.00 | 515.00 | 537.00 | 516.64 | 3,105 |
| 2024-06-11 | 519.25 | 520.00 | 514.00 | 517.46 | 497.84 | 6,470 |
| 2024-06-10 | 517.50 | 522.00 | 516.00 | 518.00 | 498.36 | 1,951 |
| 2024-06-07 | 523.00 | 523.00 | 516.00 | 520.00 | 500.29 | 1,055 |
| 2024-06-05 | 534.50 | 544.00 | 522.00 | 525.00 | 505.10 | 851 |
| 2024-06-04 | 545.00 | 547.00 | 540.00 | 543.00 | 522.41 | 885 |
| 2024-06-03 | 535.00 | 545.00 | 535.00 | 545.00 | 524.34 | 787 |
| 2024-05-31 | 521.00 | 536.00 | 521.00 | 536.00 | 515.68 | 1,482 |
| 2024-05-30 | 513.00 | 523.00 | 513.00 | 522.00 | 502.21 | 2,883 |
| 2024-05-29 | 524.25 | 525.00 | 513.00 | 514.00 | 494.51 | 1,283 |
| 2024-05-28 | 532.50 | 535.00 | 524.00 | 525.00 | 505.10 | 784 |
| 2024-05-24 | 526.00 | 530.00 | 525.00 | 526.00 | 506.06 | 849 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 4.7500 SEK |
| 2025-10-29 | 4.5000 SEK |
| 2025-04-29 | 4.5000 SEK |
| 2024-10-28 | 4.2500 SEK |
| 2024-04-26 | 4.2500 SEK |
| 2023-11-01 | 4.1300 SEK |
| 2023-04-28 | 4.1300 SEK |
| 2022-11-01 | 4.0000 SEK |
| 2022-04-29 | 4.0000 SEK |
| 2021-11-02 | 3.7500 SEK |
| 2021-04-30 | 3.7500 SEK |
| 2020-04-30 | 6.5000 SEK |
| 2019-04-26 | 5.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.